Precision Tsugami China Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	8.940	9.030	8.920	9.030	7.139	22,000
2023-02-20	8.950	9.250	8.750	9.250	7.313	70,000
2023-02-17	8.300	8.750	8.300	8.750	6.918	60,000
2023-02-16	8.170	8.320	8.170	8.200	6.483	35,000
2023-02-15	7.860	8.120	7.630	8.120	6.420	100,000
2023-02-14	7.820	7.820	7.820	7.820	6.182	6,000
2023-02-13	7.550	7.600	7.550	7.600	6.008	2,000
2023-02-10	7.600	7.620	7.600	7.620	6.024	1,000
2023-02-09	7.600	7.600	7.600	7.600	6.008	3,000
2023-02-08	7.580	7.600	7.550	7.600	6.008	40,000
2023-02-07	7.580	7.580	7.570	7.570	5.985	10,000
2023-02-06	7.710	7.710	7.540	7.540	5.961	5,000
2023-02-03	7.750	7.750	7.710	7.710	6.095	16,000
2023-02-02	7.860	7.860	7.750	7.750	6.127	196,000
2023-02-01	7.800	7.810	7.770	7.800	6.167	159,000
2023-01-31	7.800	7.800	7.800	7.800	6.167	21,060
2023-01-30	7.850	7.850	7.840	7.850	6.206	12,470
2023-01-27	7.800	7.800	7.800	7.800	6.167	19,000
2023-01-26	7.900	7.910	7.800	7.900	6.246	52,000
2023-01-20	7.900	7.900	7.900	7.900	6.246	4,000
2023-01-19	7.800	7.800	7.800	7.800	6.167	0
2023-01-18	7.800	7.800	7.800	7.800	6.167	0
2023-01-17	7.800	7.800	7.800	7.800	6.167	4,000
2023-01-16	7.750	7.800	7.730	7.800	6.167	29,000
2023-01-13	7.700	7.810	7.600	7.710	6.095	42,000
2023-01-12	7.800	7.810	7.800	7.800	6.167	32,000
2023-01-11	7.800	7.800	7.600	7.800	6.167	153,000
2023-01-10	7.550	7.600	7.550	7.600	6.008	52,000
2023-01-09	7.150	7.370	7.150	7.370	5.827	27,000
2023-01-06	7.280	7.360	7.280	7.360	5.819	13,000
2023-01-05	7.350	7.370	7.350	7.370	5.827	27,000
2023-01-04	7.210	7.270	7.210	7.270	5.748	2,000
2023-01-03	7.200	7.200	7.200	7.200	5.692	0
2022-12-30	7.200	7.200	7.200	7.200	5.692	0
2022-12-29	7.470	7.500	7.110	7.200	5.692	7,000
2022-12-28	7.480	7.500	7.200	7.200	5.692	36,000
2022-12-23	7.300	7.300	7.070	7.090	5.605	29,000
2022-12-22	7.500	7.500	7.250	7.260	5.740	68,000
2022-12-21	7.660	7.660	7.500	7.520	5.945	42,000
2022-12-20	7.750	7.750	7.660	7.660	6.056	15,000
2022-12-19	7.770	7.770	7.750	7.750	6.127	13,000
2022-12-16	8.040	8.040	8.000	8.000	6.325	14,000
2022-12-15	8.010	8.010	8.010	8.010	6.333	0
2022-12-14	7.790	8.060	7.750	8.060	6.372	6,000
2022-12-13	8.080	8.080	8.000	8.000	6.325	6,000
2022-12-12	7.510	7.850	7.500	7.850	6.206	6,000
2022-12-09	8.140	8.150	8.000	8.100	6.404	24,000
2022-12-08	7.800	7.800	7.800	7.800	6.167	0
2022-12-07	7.790	7.800	7.790	7.800	6.167	30,000
2022-12-06	7.630	7.630	7.630	7.630	6.032	0
2022-12-05	7.500	7.630	7.500	7.630	6.032	102,000
2022-12-02	7.500	7.600	7.310	7.410	5.858	47,000
2022-12-01	8.000	8.000	7.820	8.000	6.008	92,000
2022-11-30	7.700	7.870	7.500	7.810	5.866	75,000
2022-11-29	7.790	7.790	7.460	7.700	5.783	19,000
2022-11-28	7.600	7.600	7.310	7.330	5.505	38,000
2022-11-25	7.270	7.490	7.250	7.300	5.483	6,000
2022-11-24	7.500	7.500	7.300	7.350	5.520	10,000
2022-11-23	7.500	7.500	7.500	7.500	5.633	0
2022-11-22	7.500	7.500	7.200	7.500	5.633	54,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.9000 HKD
2025-12-04	0.6000 HKD
2025-08-21	0.5000 HKD
2024-12-05	0.4500 HKD
2024-08-22	0.4000 HKD
2023-12-06	0.4000 HKD
2023-08-22	0.4000 HKD
2022-12-02	0.4000 HKD
2022-08-18	0.4000 HKD
2021-12-03	0.4000 HKD
2021-08-19	0.2500 HKD
2020-12-04	0.1500 HKD
2020-08-20	0.1500 HKD
2019-12-06	0.1500 HKD
2019-08-22	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.